Heads UP Ventures Limited (NSE:HEADSUP)
India · Delayed Price · Currency is INR 6.96
-0.03 (-0.43%)
Mar 25, 2026, 3:27 PM IST
Heads UP Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 6.80 | 7.47 | 6.40 | 6.96 | 6.96 | -0.43% | 60,033 |
| Mar 24, 2026 | 6.49 | 7.19 | 6.48 | 6.99 | 6.99 | 9.56% | 79,812 |
| Mar 23, 2026 | 6.54 | 6.59 | 5.87 | 6.38 | 6.38 | -2.45% | 125,997 |
| Mar 20, 2026 | 6.80 | 7.19 | 6.50 | 6.54 | 6.54 | -2.53% | 46,904 |
| Mar 19, 2026 | 6.75 | 7.14 | 6.56 | 6.71 | 6.71 | -0.59% | 16,141 |
| Mar 18, 2026 | 6.50 | 6.99 | 6.30 | 6.75 | 6.75 | 4.17% | 90,819 |
| Mar 17, 2026 | 6.80 | 6.98 | 6.12 | 6.48 | 6.48 | -5.12% | 166,575 |
| Mar 16, 2026 | 6.52 | 7.04 | 6.52 | 6.83 | 6.83 | 0.59% | 27,533 |
| Mar 13, 2026 | 7.43 | 7.43 | 6.60 | 6.79 | 6.79 | -4.77% | 87,724 |
| Mar 12, 2026 | 7.09 | 7.48 | 6.88 | 7.13 | 7.13 | 0.28% | 10,363 |
| Mar 11, 2026 | 7.08 | 7.28 | 7.01 | 7.11 | 7.11 | 0.71% | 7,199 |
| Mar 10, 2026 | 7.18 | 7.50 | 6.87 | 7.06 | 7.06 | -1.94% | 77,158 |
| Mar 9, 2026 | 7.78 | 7.79 | 7.00 | 7.20 | 7.20 | -7.81% | 89,886 |
| Mar 6, 2026 | 7.56 | 7.94 | 7.52 | 7.81 | 7.81 | 3.31% | 2,952 |
| Mar 5, 2026 | 8.00 | 8.00 | 7.50 | 7.56 | 7.56 | 0.13% | 11,796 |
| Mar 4, 2026 | 7.88 | 7.92 | 7.40 | 7.55 | 7.55 | -4.55% | 6,357 |
| Mar 2, 2026 | 8.01 | 8.01 | 7.71 | 7.91 | 7.91 | -2.71% | 13,819 |
| Feb 27, 2026 | 8.10 | 8.30 | 7.75 | 8.13 | 8.13 | 2.14% | 5,181 |
| Feb 26, 2026 | 7.86 | 8.00 | 7.82 | 7.96 | 7.96 | 1.27% | 9,931 |
| Feb 25, 2026 | 8.06 | 8.06 | 7.44 | 7.86 | 7.86 | -0.63% | 26,711 |
| Feb 24, 2026 | 7.99 | 8.10 | 7.88 | 7.91 | 7.91 | -1.00% | 3,670 |
| Feb 23, 2026 | 8.09 | 8.30 | 7.71 | 7.99 | 7.99 | -0.50% | 12,842 |
| Feb 20, 2026 | 8.32 | 8.32 | 7.56 | 8.03 | 8.03 | -3.14% | 13,935 |
| Feb 19, 2026 | 8.15 | 8.38 | 8.15 | 8.29 | 8.29 | 2.09% | 3,663 |
| Feb 18, 2026 | 8.43 | 8.46 | 8.05 | 8.12 | 8.12 | -3.45% | 14,412 |
| Feb 17, 2026 | 8.25 | 8.54 | 7.86 | 8.41 | 8.41 | 2.44% | 27,077 |
| Feb 16, 2026 | 8.72 | 8.76 | 8.06 | 8.21 | 8.21 | -4.98% | 18,571 |
| Feb 13, 2026 | 8.59 | 8.90 | 8.33 | 8.64 | 8.64 | 0.23% | 11,371 |
| Feb 12, 2026 | 8.85 | 8.85 | 8.32 | 8.62 | 8.62 | -1.03% | 15,319 |
| Feb 11, 2026 | 8.85 | 8.98 | 8.30 | 8.71 | 8.71 | -1.58% | 9,912 |
| Feb 10, 2026 | 8.79 | 8.90 | 8.40 | 8.85 | 8.85 | 3.51% | 12,944 |
| Feb 9, 2026 | 8.70 | 8.90 | 8.21 | 8.55 | 8.55 | -1.04% | 23,140 |
| Feb 6, 2026 | 8.51 | 8.77 | 8.16 | 8.64 | 8.64 | 1.53% | 16,426 |
| Feb 5, 2026 | 8.68 | 8.92 | 8.10 | 8.51 | 8.51 | -1.96% | 42,093 |
| Feb 4, 2026 | 8.69 | 8.70 | 8.35 | 8.68 | 8.68 | 1.64% | 46,256 |
| Feb 3, 2026 | 8.15 | 8.70 | 7.99 | 8.54 | 8.54 | 4.27% | 72,426 |
| Feb 2, 2026 | 8.28 | 8.28 | 7.82 | 8.19 | 8.19 | -0.49% | 30,455 |
| Feb 1, 2026 | 8.35 | 8.51 | 7.65 | 8.23 | 8.23 | -0.24% | 15,235 |
| Jan 30, 2026 | 8.18 | 8.35 | 7.85 | 8.25 | 8.25 | 2.10% | 14,314 |
| Jan 29, 2026 | 8.20 | 8.30 | 8.01 | 8.08 | 8.08 | -1.46% | 37,762 |
| Jan 28, 2026 | 8.16 | 8.43 | 8.16 | 8.20 | 8.20 | -0.36% | 3,618 |
| Jan 27, 2026 | 8.05 | 8.55 | 8.05 | 8.23 | 8.23 | -2.26% | 13,580 |
| Jan 23, 2026 | 8.40 | 8.58 | 8.02 | 8.42 | 8.42 | 2.68% | 13,505 |
| Jan 22, 2026 | 8.54 | 8.75 | 8.11 | 8.20 | 8.20 | 2.37% | 6,073 |
| Jan 21, 2026 | 8.20 | 8.44 | 7.42 | 8.01 | 8.01 | -1.60% | 43,313 |
| Jan 20, 2026 | 8.69 | 8.69 | 8.00 | 8.14 | 8.14 | -2.98% | 42,677 |
| Jan 19, 2026 | 8.77 | 8.77 | 8.36 | 8.39 | 8.39 | -2.44% | 18,328 |
| Jan 16, 2026 | 8.37 | 8.76 | 8.37 | 8.60 | 8.60 | -0.23% | 31,820 |
| Jan 14, 2026 | 8.81 | 8.81 | 8.40 | 8.62 | 8.62 | - | 12,175 |
| Jan 13, 2026 | 8.85 | 8.85 | 8.51 | 8.62 | 8.62 | 0.23% | 16,392 |